Atlas Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.880	1.900	1.880	1.880	1.880	2,232,200
2026-07-23	1.880	1.890	1.870	1.880	1.880	936,400
2026-07-22	1.900	1.910	1.860	1.870	1.870	3,907,600
2026-07-21	1.900	1.930	1.890	1.900	1.900	3,594,800
2026-07-20	1.910	1.910	1.880	1.890	1.890	2,634,600
2026-07-17	1.890	1.920	1.890	1.900	1.900	3,522,300
2026-07-16	1.910	1.910	1.890	1.890	1.890	3,574,200
2026-07-15	1.860	1.920	1.860	1.910	1.910	11,232,200
2026-07-14	1.840	1.870	1.840	1.860	1.860	3,089,300
2026-07-13	1.830	1.860	1.820	1.840	1.840	4,656,600
2026-07-10	1.830	1.840	1.820	1.820	1.820	1,446,500
2026-07-09	1.820	1.830	1.820	1.820	1.820	2,131,200
2026-07-08	1.830	1.840	1.820	1.820	1.820	2,374,700
2026-07-07	1.850	1.860	1.820	1.820	1.820	3,092,700
2026-07-06	1.850	1.860	1.830	1.850	1.850	2,925,300
2026-07-03	1.830	1.860	1.830	1.840	1.840	4,583,500
2026-07-02	1.820	1.830	1.810	1.820	1.820	1,337,300
2026-07-01	1.830	1.830	1.820	1.820	1.820	1,153,900
2026-06-30	1.830	1.830	1.820	1.820	1.820	2,160,900
2026-06-29	1.810	1.830	1.810	1.830	1.830	1,246,700
2026-06-26	1.820	1.830	1.810	1.810	1.810	905,100
2026-06-25	1.830	1.840	1.820	1.820	1.820	1,577,400
2026-06-24	1.820	1.840	1.820	1.820	1.820	1,859,800
2026-06-23	1.810	1.860	1.800	1.820	1.820	12,801,500
2026-06-22	1.800	1.820	1.800	1.800	1.800	652,800
2026-06-19	1.810	1.810	1.790	1.810	1.810	733,100
2026-06-18	1.800	1.820	1.800	1.800	1.800	678,100
2026-06-17	1.810	1.830	1.790	1.800	1.800	1,861,600
2026-06-16	1.790	1.820	1.790	1.800	1.800	1,566,300
2026-06-15	1.820	1.830	1.790	1.790	1.790	3,792,000
2026-06-12	1.820	1.850	1.810	1.810	1.810	3,091,400
2026-06-11	1.830	1.850	1.810	1.810	1.810	4,057,504
2026-06-10	1.810	1.870	1.810	1.830	1.830	14,981,100
2026-06-09	1.800	1.820	1.800	1.800	1.800	1,528,600
2026-06-08	1.820	1.840	1.800	1.800	1.800	1,803,900
2026-06-05	1.830	1.830	1.810	1.810	1.810	1,722,000
2026-06-04	1.830	1.860	1.820	1.830	1.830	3,330,800
2026-06-03	1.830	1.830	1.830	1.830	1.830	0
2026-06-02	1.830	1.850	1.810	1.830	1.830	3,166,500
2026-06-01	1.830	1.830	1.830	1.830	1.830	0
2026-05-29	1.820	1.850	1.810	1.830	1.830	3,248,800
2026-05-28	1.850	1.850	1.800	1.810	1.810	2,281,300
2026-05-27	1.800	1.850	1.790	1.830	1.830	4,064,300
2026-05-26	1.820	1.820	1.800	1.800	1.800	973,100
2026-05-25	1.800	1.820	1.800	1.810	1.810	1,015,700
2026-05-22	1.810	1.820	1.800	1.800	1.800	1,526,900
2026-05-21	1.820	1.820	1.800	1.810	1.810	1,167,700
2026-05-20	1.810	1.840	1.800	1.810	1.810	2,788,100
2026-05-19	1.790	1.820	1.790	1.800	1.800	1,727,400
2026-05-18	1.780	1.800	1.780	1.790	1.790	1,602,500
2026-05-15	1.820	1.830	1.790	1.790	1.790	4,458,100
2026-05-14	1.840	1.840	1.810	1.820	1.820	2,336,300
2026-05-13	1.840	1.850	1.830	1.830	1.830	1,879,500
2026-05-12	1.830	1.840	1.820	1.820	1.820	4,032,700
2026-05-11	1.880	1.910	1.840	1.840	1.840	7,810,100
2026-05-08	1.880	1.900	1.860	1.880	1.880	2,945,800
2026-05-07	1.920	1.920	1.870	1.880	1.880	5,034,000
2026-05-06	1.930	1.940	1.900	1.910	1.910	6,740,900
2026-05-05	1.890	1.970	1.880	1.930	1.930	14,600,800
2026-05-04	1.890	1.890	1.890	1.890	1.890	0

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.0500 THB
2025-11-20	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.